677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,201400,88403870,6480,6480,6480,6480,205
|
|
20250213,201300,88403870,6480,6480,6480,6480,0
|
|
20250213,201200,88403870,6480,6480,6480,6480,0
|
|
20250213,201100,88403870,6480,6480,6480,6480,0
|
|
20250213,201000,88403870,6480,6480,6480,6480,0
|
|
20250213,200900,88403870,6480,6480,6480,6480,0
|
|
20250213,200800,88403870,6480,6480,6480,6480,0
|
|
20250213,200700,88403870,6480,6480,6480,6480,0
|
|
20250213,200600,88403870,6480,6480,6480,6480,0
|
|
20250213,200500,88403870,6480,6480,6480,6480,0
|
|
20250213,200400,88403870,6480,6480,6480,6480,0
|
|
20250213,200300,88403870,6480,6480,6480,6480,0
|
|
20250213,200200,88403870,6480,6480,6480,6480,0
|
|
20250213,200100,88403870,6480,6480,6480,6480,0
|
|
20250213,200000,88403870,6480,6480,6480,6480,0
|
|
20250213,195900,88403870,6480,6480,6480,6480,0
|
|
20250213,195800,88403870,6480,6480,6480,6480,0
|
|
20250213,195700,88403870,6480,6480,6480,6480,0
|
|
20250213,195600,88403870,6480,6480,6480,6480,0
|
|
20250213,195500,88403870,6480,6480,6480,6480,0
|
|
20250213,195400,88403870,6480,6480,6480,6480,0
|
|
20250213,195300,88403870,6480,6480,6480,6480,0
|
|
20250213,195200,88403870,6480,6480,6480,6480,0
|
|
20250213,195100,88403870,6480,6480,6480,6480,0
|
|
20250213,195000,88403870,6480,6480,6480,6480,0
|
|
20250213,194900,88403870,6480,6480,6480,6480,0
|
|
20250213,194800,88403870,6480,6480,6480,6480,0
|
|
20250213,194700,88403870,6480,6480,6480,6480,0
|
|
20250213,194600,88403870,6480,6480,6480,6480,0
|
|
20250213,194500,88403870,6480,6480,6480,6480,0
|
|
20250213,194400,88403870,6480,6480,6480,6480,205
|
|
20250213,194300,88403870,6480,6480,6480,6480,0
|
|
20250213,194200,88403870,6480,6480,6480,6480,0
|
|
20250213,194100,88403870,6480,6480,6480,6480,0
|
|
20250213,194000,88403870,6480,6480,6480,6480,0
|
|
20250213,193900,88403870,6480,6480,6480,6480,0
|
|
20250213,193800,88403870,6480,6480,6480,6480,0
|
|
20250213,193700,88403870,6480,6480,6480,6480,0
|
|
20250213,193600,88403870,6480,6480,6480,6480,0
|
|
20250213,193500,88403870,6480,6480,6480,6480,0
|
|
20250213,193400,88403870,6480,6480,6480,6480,0
|
|
20250213,193300,88403870,6480,6480,6480,6480,0
|
|
20250213,193200,88403870,6480,6480,6480,6480,0
|
|
20250213,193100,88403870,6480,6480,6480,6480,0
|
|
20250213,193000,88403870,6480,6480,6480,6480,0
|
|
20250213,192900,88403870,6480,6480,6480,6480,0
|
|
20250213,192800,88403870,6480,6480,6480,6480,0
|
|
20250213,192700,88403870,6480,6480,6480,6480,0
|
|
20250213,192600,88403870,6480,6480,6480,6480,0
|
|
20250213,192500,88403870,6480,6480,6480,6480,0
|
|
20250213,192400,88403870,6480,6480,6480,6480,0
|
|
20250213,192300,88403870,6480,6480,6480,6480,0
|
|
20250213,192200,88403870,6480,6480,6480,6480,0
|
|
20250213,192100,88403870,6480,6480,6480,6480,0
|
|
20250213,192000,88403870,6480,6480,6480,6480,0
|
|
20250213,191900,88403870,6480,6480,6480,6480,0
|
|
20250213,191800,88403870,6480,6480,6480,6480,0
|
|
20250213,191700,88403870,6480,6480,6480,6480,0
|
|
20250213,191600,88403870,6480,6480,6480,6480,0
|
|
20250213,191500,88403870,6480,6480,6480,6480,0
|
|
20250213,191400,88403870,6480,6480,6480,6480,205
|
|
20250213,191300,88403870,6480,6480,6480,6480,0
|
|
20250213,191200,88403870,6480,6480,6480,6480,0
|
|
20250213,191100,88403870,6480,6480,6480,6480,0
|
|
20250213,191000,88403870,6480,6480,6480,6480,0
|
|
20250213,190900,88403870,6480,6480,6480,6480,0
|
|
20250213,190800,88403870,6480,6480,6480,6480,0
|
|
20250213,190700,88403870,6480,6480,6480,6480,0
|
|
20250213,190600,88403870,6480,6480,6480,6480,0
|
|
20250213,190500,88403870,6480,6480,6480,6480,0
|
|
20250213,190400,88403870,6480,6480,6480,6480,0
|
|
20250213,190300,88403870,6480,6480,6480,6480,0
|
|
20250213,190200,88403870,6480,6480,6480,6480,0
|
|
20250213,190100,88403870,6480,6480,6480,6480,0
|
|
20250213,190000,88403870,6480,6480,6480,6480,0
|
|
20250213,185900,88403870,6480,6480,6480,6480,0
|
|
20250213,185800,88403870,6480,6480,6480,6480,0
|
|
20250213,185700,88403870,6480,6480,6480,6480,0
|
|
20250213,185600,88403870,6480,6480,6480,6480,0
|
|
20250213,185500,88403870,6480,6480,6480,6480,0
|
|
20250213,185400,88403870,6480,6480,6480,6480,0
|
|
20250213,185300,88403870,6480,6480,6480,6480,0
|
|
20250213,185200,88403870,6480,6480,6480,6480,0
|
|
20250213,185100,88403870,6480,6480,6480,6480,0
|
|
20250213,185000,88403870,6480,6480,6480,6480,0
|
|
20250213,184900,88403870,6480,6480,6480,6480,0
|
|
20250213,184800,88403870,6480,6480,6480,6480,0
|
|
20250213,184700,88403870,6480,6480,6480,6480,0
|
|
20250213,184600,88403870,6480,6480,6480,6480,0
|
|
20250213,184500,88403870,6480,6480,6480,6480,0
|
|
20250213,184400,88403870,6480,6480,6480,6480,205
|
|
20250213,184300,88403870,6480,6480,6480,6480,0
|
|
20250213,184200,88403870,6480,6480,6480,6480,0
|
|
20250213,184100,88403870,6480,6480,6480,6480,0
|
|
20250213,184000,88403870,6480,6480,6480,6480,0
|
|
20250213,183900,88403870,6480,6480,6480,6480,0
|
|
20250213,183800,88403870,6480,6480,6480,6480,0
|
|
20250213,183700,88403870,6480,6480,6480,6480,0
|
|
20250213,183600,88403870,6480,6480,6480,6480,0
|
|
20250213,183500,88403870,6480,6480,6480,6480,0
|
|
20250213,183400,88403870,6480,6480,6480,6480,0
|
|
20250213,183300,88403870,6480,6480,6480,6480,0
|
|
20250213,183200,88403870,6480,6480,6480,6480,0
|
|
20250213,183100,88403870,6480,6480,6480,6480,0
|
|
20250213,183000,88403870,6480,6480,6480,6480,0
|
|
20250213,182900,88403870,6480,6480,6480,6480,0
|
|
20250213,182800,88403870,6480,6480,6480,6480,0
|
|
20250213,182700,88403870,6480,6480,6480,6480,0
|
|
20250213,182600,88403870,6480,6480,6480,6480,0
|
|
20250213,182500,88403870,6480,6480,6480,6480,0
|
|
20250213,182400,88403870,6480,6480,6480,6480,0
|
|
20250213,182300,88403870,6480,6480,6480,6480,0
|
|
20250213,182200,88403870,6480,6480,6480,6480,0
|
|
20250213,182100,88403870,6480,6480,6480,6480,0
|
|
20250213,182000,88403870,6480,6480,6480,6480,0
|
|
20250213,181900,88403870,6480,6480,6480,6480,0
|
|
20250213,181800,88403870,6480,6480,6480,6480,0
|
|
20250213,181700,88403870,6480,6480,6480,6480,0
|
|
20250213,181600,88403870,6480,6480,6480,6480,0
|
|
20250213,181500,88403870,6480,6480,6480,6480,0
|
|
20250213,181400,88403870,6480,6480,6480,6480,205
|
|
20250213,181300,88403870,6480,6480,6480,6480,0
|
|
20250213,181200,88403870,6480,6480,6480,6480,0
|
|
20250213,181100,88403870,6480,6480,6480,6480,0
|
|
20250213,181000,88403870,6480,6480,6480,6480,0
|
|
20250213,180900,88403870,6480,6480,6480,6480,0
|
|
20250213,180800,88403870,6480,6480,6480,6480,0
|
|
20250213,180700,88403870,6480,6480,6480,6480,0
|
|
20250213,180600,88403870,6480,6480,6480,6480,0
|
|
20250213,180500,88403870,6480,6480,6480,6480,0
|
|
20250213,180400,88403870,6480,6480,6480,6480,0
|
|
20250213,180300,88403870,6480,6480,6480,6480,0
|
|
20250213,180200,88403870,6480,6480,6480,6480,0
|
|
20250213,180100,88403870,6480,6480,6480,6480,0
|
|
20250213,180000,88403870,6480,6480,6480,6480,0
|
|
20250213,175900,88403870,6480,6480,6480,6480,0
|
|
20250213,175800,88403870,6480,6480,6480,6480,0
|
|
20250213,175700,88403870,6480,6480,6480,6480,0
|
|
20250213,175600,88403870,6480,6480,6480,6480,0
|
|
20250213,175500,88403870,6480,6480,6480,6480,0
|
|
20250213,175400,88403870,6480,6480,6480,6480,0
|
|
20250213,175300,88403870,6480,6480,6480,6480,0
|
|
20250213,175200,88403870,6480,6480,6480,6480,0
|
|
20250213,175100,88403870,6480,6480,6480,6480,0
|
|
20250213,175000,88403870,6480,6480,6480,6480,0
|
|
20250213,174900,88403870,6480,6480,6480,6480,0
|
|
20250213,174800,88403870,6480,6480,6480,6480,0
|
|
20250213,174700,88403870,6480,6480,6480,6480,0
|
|
20250213,174600,88403870,6480,6480,6480,6480,0
|
|
20250213,174500,88403870,6480,6480,6480,6480,0
|
|
20250213,174400,88403870,6480,6480,6480,6480,205
|
|
20250213,174300,88403870,6480,6480,6480,6480,0
|
|
20250213,174200,88403870,6480,6480,6480,6480,0
|
|
20250213,174100,88403870,6480,6480,6480,6480,0
|
|
20250213,174000,88403870,6480,6480,6480,6480,0
|
|
20250213,173900,88403870,6480,6480,6480,6480,0
|
|
20250213,173800,88403870,6480,6480,6480,6480,0
|
|
20250213,173700,88403870,6480,6480,6480,6480,0
|
|
20250213,173600,88403870,6480,6480,6480,6480,0
|
|
20250213,173500,88403870,6480,6480,6480,6480,0
|
|
20250213,173400,88403870,6480,6480,6480,6480,0
|
|
20250213,173300,88403870,6480,6480,6480,6480,0
|
|
20250213,173200,88403870,6480,6480,6480,6480,0
|
|
20250213,173100,88403870,6480,6480,6480,6480,0
|
|
20250213,173000,88403870,6480,6480,6480,6480,0
|
|
20250213,172900,88403870,6480,6480,6480,6480,0
|
|
20250213,172800,88403870,6480,6480,6480,6480,0
|
|
20250213,172700,88403870,6480,6480,6480,6480,0
|
|
20250213,172600,88403870,6480,6480,6480,6480,0
|
|
20250213,172500,88403870,6480,6480,6480,6480,0
|
|
20250213,172400,88403870,6480,6480,6480,6480,0
|
|
20250213,172300,88403870,6480,6480,6480,6480,0
|
|
20250213,172200,88403870,6480,6480,6480,6480,0
|
|
20250213,172100,88403870,6480,6480,6480,6480,0
|
|
20250213,172000,88403870,6480,6480,6480,6480,0
|
|
20250213,171900,88403870,6480,6480,6480,6480,0
|
|
20250213,171800,88403870,6480,6480,6480,6480,0
|
|
20250213,171700,88403870,6480,6480,6480,6480,0
|
|
20250213,171600,88403870,6480,6480,6480,6480,0
|
|
20250213,171500,88403870,6480,6480,6480,6480,0
|
|
20250213,171400,88403870,6480,6480,6480,6480,205
|
|
20250213,171300,88403870,6480,6480,6480,6480,0
|
|
20250213,171200,88403870,6480,6480,6480,6480,0
|
|
20250213,171100,88403870,6480,6480,6480,6480,0
|
|
20250213,171000,88403870,6480,6480,6480,6480,0
|
|
20250213,170900,88403870,6480,6480,6480,6480,0
|
|
20250213,170800,88403870,6480,6480,6480,6480,0
|
|
20250213,170700,88403870,6480,6480,6480,6480,0
|
|
20250213,170600,88403870,6480,6480,6480,6480,0
|
|
20250213,170500,88403870,6480,6480,6480,6480,0
|
|
20250213,170400,88403870,6480,6480,6480,6480,0
|
|
20250213,170300,88403870,6480,6480,6480,6480,0
|
|
20250213,170200,88403870,6480,6480,6480,6480,0
|
|
20250213,170100,88403870,6480,6480,6480,6480,0
|
|
20250213,170000,88403870,6480,6480,6480,6480,0
|
|
20250213,165900,88403870,6480,6480,6480,6480,0
|
|
20250213,165800,88403870,6480,6480,6480,6480,0
|
|
20250213,165700,88403870,6480,6480,6480,6480,0
|
|
20250213,165600,88403870,6480,6480,6480,6480,0
|
|
20250213,165500,88403870,6480,6480,6480,6480,0
|
|
20250213,165400,88403870,6480,6480,6480,6480,0
|
|
20250213,165300,88403870,6480,6480,6480,6480,0
|
|
20250213,165200,88403870,6480,6480,6480,6480,0
|
|
20250213,165100,88403870,6480,6480,6480,6480,0
|
|
20250213,165000,88403870,6480,6480,6480,6480,0
|
|
20250213,164900,88403870,6480,6480,6480,6480,0
|
|
20250213,164800,88403870,6480,6480,6480,6480,0
|
|
20250213,164700,88403870,6480,6480,6480,6480,0
|
|
20250213,164600,88403870,6480,6480,6480,6480,0
|
|
20250213,164500,88403870,6480,6480,6480,6480,0
|
|
20250213,164400,88403870,6480,6480,6480,6480,205
|
|
20250213,164300,88403870,6480,6480,6480,6480,0
|
|
20250213,164200,88403870,6480,6480,6480,6480,0
|
|
20250213,164100,88403870,6480,6480,6480,6480,0
|
|
20250213,164000,88403870,6480,6480,6480,6480,0
|
|
20250213,163900,88403870,6480,6480,6480,6480,0
|
|
20250213,163800,88403870,6480,6480,6480,6480,0
|
|
20250213,163700,88403870,6480,6480,6480,6480,0
|
|
20250213,163600,88403870,6480,6480,6480,6480,0
|
|
20250213,163500,88403870,6480,6480,6480,6480,0
|
|
20250213,163400,88403870,6480,6480,6480,6480,0
|
|
20250213,163300,88403870,6480,6480,6480,6480,0
|
|
20250213,163200,88403870,6480,6480,6480,6480,0
|
|
20250213,163100,88403870,6480,6480,6480,6480,0
|
|
20250213,163000,88403870,6480,6480,6480,6480,0
|
|
20250213,162900,88403870,6480,6480,6480,6480,0
|
|
20250213,162800,88403870,6480,6480,6480,6480,0
|
|
20250213,162700,88403870,6480,6480,6480,6480,0
|
|
20250213,162600,88403870,6480,6480,6480,6480,0
|
|
20250213,162500,88403870,6480,6480,6480,6480,0
|
|
20250213,162400,88403870,6480,6480,6480,6480,0
|
|
20250213,162300,88403870,6480,6480,6480,6480,0
|
|
20250213,162200,88403870,6480,6480,6480,6480,0
|
|
20250213,162100,88403870,6480,6480,6480,6480,0
|
|
20250213,162000,88403870,6480,6480,6480,6480,0
|
|
20250213,161900,88403870,6480,6480,6480,6480,0
|
|
20250213,161800,88403870,6480,6480,6480,6480,0
|
|
20250213,161700,88403870,6480,6480,6480,6480,0
|
|
20250213,161600,88403870,6480,6480,6480,6480,0
|
|
20250213,161500,88403870,6480,6480,6480,6480,0
|
|
20250213,161400,88403870,6480,6480,6480,6480,205
|
|
20250213,161300,88403870,6480,6480,6480,6480,0
|
|
20250213,161200,88403870,6480,6480,6480,6480,0
|
|
20250213,161100,88403870,6480,6480,6480,6480,0
|
|
20250213,161000,88403870,6480,6480,6480,6480,0
|
|
20250213,160900,88403870,6480,6480,6480,6480,0
|
|
20250213,160800,88403870,6480,6480,6480,6480,0
|
|
20250213,160700,88403870,6480,6480,6480,6480,0
|
|
20250213,160600,88403870,6480,6480,6480,6480,0
|
|
20250213,160500,88403870,6480,6480,6480,6480,0
|
|
20250213,160400,88403870,6480,6480,6480,6480,0
|
|
20250213,160300,88403870,6480,6480,6480,6480,0
|
|
20250213,160200,88403870,6480,6480,6480,6480,0
|
|
20250213,160100,88403870,6480,6480,6480,6480,0
|
|
20250213,160000,88403870,6480,6480,6480,6480,0
|
|
20250213,155900,88403870,6480,6480,6480,6480,0
|
|
20250213,155800,88403870,6480,6480,6480,6480,0
|
|
20250213,155700,88403870,6480,6480,6480,6480,0
|
|
20250213,155600,88403870,6480,6480,6480,6480,0
|
|
20250213,155500,88403870,6480,6480,6480,6480,0
|
|
20250213,155400,88403870,6480,6480,6480,6480,0
|
|
20250213,155300,88403870,6480,6480,6480,6480,0
|
|
20250213,155200,88403870,6480,6480,6480,6480,0
|
|
20250213,155100,88403870,6480,6480,6480,6480,0
|
|
20250213,155000,88403870,6480,6480,6480,6480,0
|
|
20250213,154900,88403870,6480,6480,6480,6480,0
|
|
20250213,154800,88403870,6480,6480,6480,6480,0
|
|
20250213,154700,88403870,6480,6480,6480,6480,0
|
|
20250213,154600,88403870,6480,6480,6480,6480,0
|
|
20250213,154500,88403870,6480,6480,6480,6480,0
|
|
20250213,154400,88403870,6480,6480,6480,6480,205
|
|
20250213,154300,88403870,6480,6480,6480,6480,0
|
|
20250213,154200,88403870,6480,6480,6480,6480,0
|
|
20250213,154100,88403870,6480,6480,6480,6480,0
|
|
20250213,154000,88403870,6480,6480,6480,6480,0
|
|
20250213,153900,88403870,6480,6480,6480,6480,0
|
|
20250213,153800,88403870,6480,6480,6480,6480,0
|
|
20250213,153700,88403870,6480,6480,6480,6480,0
|
|
20250213,153600,88403870,6480,6480,6480,6480,0
|
|
20250213,153500,88403870,6480,6480,6480,6480,0
|
|
20250213,153400,88403870,6480,6480,6480,6480,0
|
|
20250213,153300,88403870,6480,6480,6480,6480,0
|
|
20250213,153200,88403870,6480,6480,6480,6480,0
|
|
20250213,153100,88403870,6480,6480,6480,6480,0
|
|
20250213,153000,88403870,6480,6480,6480,6480,205
|
|
20250213,152900,87075470,6490,6490,6490,6490,0
|
|
20250213,152800,87075470,6490,6490,6490,6490,0
|
|
20250213,152700,87075470,6490,6490,6490,6490,0
|
|
20250213,152600,87075470,6490,6490,6490,6490,0
|
|
20250213,152500,87075470,6490,6490,6490,6490,0
|
|
20250213,152400,87075470,6490,6490,6490,6490,0
|
|
20250213,152300,87075470,6490,6490,6490,6490,0
|
|
20250213,152200,87075470,6490,6490,6490,6490,0
|
|
20250213,152100,87075470,6490,6490,6490,6490,0
|
|
20250213,152000,87075470,6490,6490,6490,6490,0
|
|
20250213,151900,87075470,6490,6490,6490,6490,0
|
|
20250213,151800,87075470,6490,6490,6490,6490,0
|
|
20250213,151700,87075470,6490,6490,6490,6490,0
|
|
20250213,151600,87075470,6490,6490,6490,6490,0
|
|
20250213,151500,87075470,6490,6450,6490,6450,5
|
|
20250213,151400,87043060,6390,6440,6440,6320,301
|
|
20250213,151300,85120300,6500,6500,6500,6500,0
|
|
20250213,151200,85120300,6500,6500,6500,6500,0
|
|
20250213,151100,85120300,6500,6470,6500,6470,10
|
|
20250213,151000,85055390,6470,6470,6470,6470,1204
|
|
20250213,150900,77265510,6470,6470,6470,6470,0
|
|
20250213,150800,77265510,6470,6460,6470,6460,183
|
|
20250213,150700,76081560,6470,6460,6470,6460,11
|
|
20250213,150600,76010440,6470,6470,6470,6470,0
|
|
20250213,150500,76010440,6470,6470,6470,6470,0
|
|
20250213,150400,76010440,6470,6460,6470,6460,179
|
|
20250213,150300,74854050,6460,6460,6460,6460,0
|
|
20250213,150200,74854050,6460,6460,6460,6460,0
|
|
20250213,150100,74854050,6460,6450,6460,6450,40
|
|
20250213,150000,74595850,6460,6460,6460,6460,0
|
|
20250213,145900,74595850,6460,6460,6460,6460,0
|
|
20250213,145800,74595850,6460,6460,6460,6460,0
|
|
20250213,145700,74595850,6460,6460,6460,6460,0
|
|
20250213,145600,74595850,6460,6450,6460,6450,5
|
|
20250213,145500,74563580,6450,6450,6450,6450,5
|
|
20250213,145400,74531330,6390,6460,6460,6390,40
|
|
20250213,145300,74275440,6470,6460,6470,6460,10
|
|
20250213,145200,74210790,6470,6470,6470,6470,0
|
|
20250213,145100,74210790,6470,6470,6470,6470,0
|
|
20250213,145000,74210790,6470,6470,6470,6470,0
|
|
20250213,144900,74210790,6470,6450,6470,6450,20
|
|
20250213,144800,74081710,6450,6450,6450,6450,0
|
|
20250213,144700,74081710,6450,6400,6450,6400,505
|
|
20250213,144600,70849460,6450,6450,6450,6450,20
|
|
20250213,144500,70720460,6450,6450,6450,6450,301
|
|
20250213,144400,68779010,6450,6450,6450,6450,0
|
|
20250213,144300,68779010,6450,6450,6450,6450,0
|
|
20250213,144200,68779010,6450,6450,6450,6450,0
|
|
20250213,144100,68779010,6450,6450,6450,6450,5
|
|
20250213,144000,68746760,6400,6400,6400,6400,7
|
|
20250213,143900,68701960,6450,6450,6450,6450,0
|
|
20250213,143800,68701960,6450,6450,6450,6450,0
|
|
20250213,143700,68701960,6450,6450,6450,6450,1
|
|
20250213,143600,68695510,6450,6450,6450,6450,10
|
|
20250213,143500,68631010,6450,6450,6450,6450,0
|
|
20250213,143400,68631010,6450,6450,6450,6450,0
|
|
20250213,143300,68631010,6450,6450,6450,6450,10
|
|
20250213,143200,68566510,6450,6450,6450,6450,0
|
|
20250213,143100,68566510,6450,6450,6450,6450,0
|
|
20250213,143000,68566510,6450,6450,6450,6450,7
|
|
20250213,142900,68521360,6450,6450,6450,6450,0
|
|
20250213,142800,68521360,6450,6450,6450,6450,0
|
|
20250213,142700,68521360,6450,6440,6450,6440,70
|
|
20250213,142600,68070360,6450,6450,6450,6450,0
|
|
20250213,142500,68070360,6450,6450,6450,6450,0
|
|
20250213,142400,68070360,6450,6450,6450,6450,0
|
|
20250213,142300,68070360,6450,6450,6450,6450,0
|
|
20250213,142200,68070360,6450,6450,6450,6450,0
|
|
20250213,142100,68070360,6450,6420,6450,6420,402
|
|
20250213,142000,65488180,6420,6390,6420,6390,350
|
|
20250213,141900,63251380,6390,6390,6390,6390,100
|
|
20250213,141800,62612380,6420,6420,6420,6420,49
|
|
20250213,141700,62297800,6420,6420,6420,6420,0
|
|
20250213,141600,62297800,6420,6420,6420,6420,0
|
|
20250213,141500,62297800,6420,6420,6420,6420,0
|
|
20250213,141400,62297800,6420,6420,6420,6420,0
|
|
20250213,141300,62297800,6420,6420,6420,6420,0
|
|
20250213,141200,62297800,6420,6410,6420,6410,135
|
|
20250213,141100,61432400,6400,6400,6400,6400,30
|
|
20250213,141000,61240400,6420,6420,6420,6420,0
|
|
20250213,140900,61240400,6420,6420,6420,6420,0
|
|
20250213,140800,61240400,6420,6420,6420,6420,0
|
|
20250213,140700,61240400,6420,6420,6420,6420,0
|
|
20250213,140600,61240400,6420,6420,6420,6420,0
|
|
20250213,140500,61240400,6420,6420,6420,6420,0
|
|
20250213,140400,61240400,6420,6420,6420,6420,0
|
|
20250213,140300,61240400,6420,6420,6420,6420,0
|
|
20250213,140200,61240400,6420,6420,6420,6420,0
|
|
20250213,140100,61240400,6420,6420,6420,6420,0
|
|
20250213,140000,61240400,6420,6420,6420,6420,63
|
|
20250213,135900,60835940,6420,6420,6420,6420,0
|
|
20250213,135800,60835940,6420,6420,6420,6420,2
|
|
20250213,135700,60823100,6360,6360,6360,6360,194
|
|
20250213,135600,59589260,6420,6420,6420,6420,0
|
|
20250213,135500,59589260,6420,6420,6420,6420,0
|
|
20250213,135400,59589260,6420,6420,6420,6420,0
|
|
20250213,135300,59589260,6420,6420,6420,6420,0
|
|
20250213,135200,59589260,6420,6420,6420,6420,0
|
|
20250213,135100,59589260,6420,6420,6420,6420,0
|
|
20250213,135000,59589260,6420,6420,6420,6420,0
|
|
20250213,134900,59589260,6420,6420,6420,6420,2
|
|
20250213,134800,59576420,6390,6390,6390,6390,0
|
|
20250213,134700,59576420,6390,6390,6390,6390,100
|
|
20250213,134600,58937420,6420,6420,6420,6420,0
|
|
20250213,134500,58937420,6420,6420,6420,6420,0
|
|
20250213,134400,58937420,6420,6420,6420,6420,0
|
|
20250213,134300,58937420,6420,6420,6420,6420,0
|
|
20250213,134200,58937420,6420,6420,6420,6420,2
|
|
20250213,134100,58924580,6380,6380,6380,6380,0
|
|
20250213,134000,58924580,6380,6390,6390,6380,200
|
|
20250213,133900,57647580,6420,6420,6420,6420,0
|
|
20250213,133800,57647580,6420,6420,6420,6420,0
|
|
20250213,133700,57647580,6420,6420,6420,6420,0
|
|
20250213,133600,57647580,6420,6420,6420,6420,0
|
|
20250213,133500,57647580,6420,6420,6420,6420,0
|
|
20250213,133400,57647580,6420,6420,6420,6420,0
|
|
20250213,133300,57647580,6420,6420,6420,6420,0
|
|
20250213,133200,57647580,6420,6420,6420,6420,0
|
|
20250213,133100,57647580,6420,6390,6420,6370,202
|
|
20250213,133000,56358940,6420,6420,6420,6420,30
|
|
20250213,132900,56166340,6440,6440,6440,6440,0
|
|
20250213,132800,56166340,6440,6440,6440,6440,0
|
|
20250213,132700,56166340,6440,6440,6440,6440,0
|
|
20250213,132600,56166340,6440,6440,6440,6440,0
|
|
20250213,132500,56166340,6440,6440,6440,6440,0
|
|
20250213,132400,56166340,6440,6440,6440,6440,0
|
|
20250213,132300,56166340,6440,6440,6440,6440,0
|
|
20250213,132200,56166340,6440,6440,6440,6440,0
|
|
20250213,132100,56166340,6440,6440,6440,6440,0
|
|
20250213,132000,56166340,6440,6440,6440,6440,0
|
|
20250213,131900,56166340,6440,6440,6440,6440,0
|
|
20250213,131800,56166340,6440,6430,6440,6430,11
|
|
20250213,131700,56095510,6430,6430,6430,6430,10
|
|
20250213,131600,56031210,6440,6440,6440,6440,0
|
|
20250213,131500,56031210,6440,6440,6440,6440,0
|
|
20250213,131400,56031210,6440,6440,6440,6440,0
|
|
20250213,131300,56031210,6440,6440,6440,6440,0
|
|
20250213,131200,56031210,6440,6440,6440,6440,1
|
|
20250213,131100,56024770,6440,6440,6440,6440,0
|
|
20250213,131000,56024770,6440,6440,6440,6440,0
|
|
20250213,130900,56024770,6440,6440,6440,6440,0
|
|
20250213,130800,56024770,6440,6440,6440,6440,0
|
|
20250213,130700,56024770,6440,6440,6440,6440,0
|
|
20250213,130600,56024770,6440,6440,6440,6440,0
|
|
20250213,130500,56024770,6440,6440,6440,6440,0
|
|
20250213,130400,56024770,6440,6440,6440,6440,0
|
|
20250213,130300,56024770,6440,6440,6440,6440,0
|
|
20250213,130200,56024770,6440,6440,6440,6440,0
|
|
20250213,130100,56024770,6440,6440,6440,6440,0
|
|
20250213,130000,56024770,6440,6440,6440,6440,8
|
|
20250213,125900,55973250,6440,6440,6440,6440,13
|
|
20250213,125800,55889530,6440,6440,6440,6440,0
|
|
20250213,125700,55889530,6440,6440,6440,6440,0
|
|
20250213,125600,55889530,6440,6440,6440,6440,0
|
|
20250213,125500,55889530,6440,6440,6440,6440,0
|
|
20250213,125400,55889530,6440,6440,6440,6440,20
|
|
20250213,125300,55760730,6440,6430,6440,6430,5
|
|
20250213,125200,55728570,6430,6430,6430,6430,0
|
|
20250213,125100,55728570,6430,6430,6430,6430,0
|
|
20250213,125000,55728570,6430,6430,6430,6430,0
|
|
20250213,124900,55728570,6430,6430,6430,6430,0
|
|
20250213,124800,55728570,6430,6430,6430,6430,0
|
|
20250213,124700,55728570,6430,6430,6430,6430,0
|
|
20250213,124600,55728570,6430,6430,6430,6430,0
|
|
20250213,124500,55728570,6430,6430,6430,6430,0
|
|
20250213,124400,55728570,6430,6430,6430,6430,0
|
|
20250213,124300,55728570,6430,6430,6430,6430,0
|
|
20250213,124200,55728570,6430,6430,6430,6430,0
|
|
20250213,124100,55728570,6430,6430,6430,6430,0
|
|
20250213,124000,55728570,6430,6430,6430,6430,0
|
|
20250213,123900,55728570,6430,6430,6430,6430,0
|
|
20250213,123800,55728570,6430,6430,6430,6430,0
|
|
20250213,123700,55728570,6430,6420,6430,6420,40
|
|
20250213,123600,55471670,6430,6430,6430,6430,10
|
|
20250213,123500,55407370,6430,6430,6430,6430,0
|
|
20250213,123400,55407370,6430,6430,6430,6430,0
|
|
20250213,123300,55407370,6430,6430,6430,6430,0
|
|
20250213,123200,55407370,6430,6430,6430,6430,10
|
|
20250213,123100,55343070,6430,6430,6430,6430,0
|
|
20250213,123000,55343070,6430,6430,6430,6430,0
|
|
20250213,122900,55343070,6430,6430,6430,6430,0
|
|
20250213,122800,55343070,6430,6430,6430,6430,0
|
|
20250213,122700,55343070,6430,6430,6430,6430,0
|
|
20250213,122600,55343070,6430,6430,6430,6430,0
|
|
20250213,122500,55343070,6430,6430,6430,6430,0
|
|
20250213,122400,55343070,6430,6430,6430,6430,0
|
|
20250213,122300,55343070,6430,6430,6430,6430,0
|
|
20250213,122200,55343070,6430,6430,6430,6430,0
|
|
20250213,122100,55343070,6430,6430,6430,6430,0
|
|
20250213,122000,55343070,6430,6430,6430,6430,0
|
|
20250213,121900,55343070,6430,6430,6430,6430,24
|
|
20250213,121800,55188750,6430,6430,6430,6430,0
|
|
20250213,121700,55188750,6430,6430,6430,6430,0
|
|
20250213,121600,55188750,6430,6430,6430,6430,0
|
|
20250213,121500,55188750,6430,6430,6430,6430,0
|
|
20250213,121400,55188750,6430,6430,6430,6430,0
|
|
20250213,121300,55188750,6430,6430,6430,6430,0
|
|
20250213,121200,55188750,6430,6390,6430,6390,100
|
|
20250213,121100,54548140,6430,6430,6430,6430,0
|
|
20250213,121000,54548140,6430,6430,6430,6430,0
|
|
20250213,120900,54548140,6430,6430,6430,6430,0
|
|
20250213,120800,54548140,6430,6430,6430,6430,0
|
|
20250213,120700,54548140,6430,6430,6430,6430,0
|
|
20250213,120600,54548140,6430,6430,6430,6430,0
|
|
20250213,120500,54548140,6430,6430,6430,6430,0
|
|
20250213,120400,54548140,6430,6430,6430,6430,0
|
|
20250213,120300,54548140,6430,6430,6430,6430,0
|
|
20250213,120200,54548140,6430,6430,6430,6430,0
|
|
20250213,120100,54548140,6430,6430,6430,6430,54
|
|
20250213,120000,54200920,6430,6430,6430,6430,0
|
|
20250213,115900,54200920,6430,6430,6430,6430,0
|
|
20250213,115800,54200920,6430,6430,6430,6430,0
|
|
20250213,115700,54200920,6430,6430,6430,6430,0
|
|
20250213,115600,54200920,6430,6390,6430,6390,2
|
|
20250213,115500,54188100,6320,6410,6410,6250,501
|
|
20250213,115400,51023840,6440,6440,6440,6440,0
|
|
20250213,115300,51023840,6440,6440,6440,6440,2
|
|
20250213,115200,51010960,6410,6410,6410,6410,35
|
|
20250213,115100,50786610,6440,6440,6440,6440,0
|
|
20250213,115000,50786610,6440,6440,6440,6440,0
|
|
20250213,114900,50786610,6440,6440,6440,6440,0
|
|
20250213,114800,50786610,6440,6440,6440,6440,0
|
|
20250213,114700,50786610,6440,6440,6440,6440,2
|
|
20250213,114600,50773730,6440,6440,6440,6440,0
|
|
20250213,114500,50773730,6440,6440,6440,6440,0
|
|
20250213,114400,50773730,6440,6440,6440,6440,0
|
|
20250213,114300,50773730,6440,6440,6440,6440,0
|
|
20250213,114200,50773730,6440,6440,6440,6440,2
|
|
20250213,114100,50760850,6440,6440,6440,6440,0
|
|
20250213,114000,50760850,6440,6440,6440,6440,0
|
|
20250213,113900,50760850,6440,6440,6440,6440,0
|
|
20250213,113800,50760850,6440,6440,6440,6440,0
|
|
20250213,113700,50760850,6440,6440,6440,6440,0
|
|
20250213,113600,50760850,6440,6440,6440,6440,0
|
|
20250213,113500,50760850,6440,6440,6440,6440,0
|
|
20250213,113400,50760850,6440,6440,6440,6440,0
|
|
20250213,113300,50760850,6440,6440,6440,6440,0
|
|
20250213,113200,50760850,6440,6440,6440,6440,0
|
|
20250213,113100,50760850,6440,6440,6440,6440,0
|
|
20250213,113000,50760850,6440,6440,6440,6440,0
|
|
20250213,112900,50760850,6440,6440,6440,6440,0
|
|
20250213,112800,50760850,6440,6440,6440,6440,0
|
|
20250213,112700,50760850,6440,6440,6440,6440,0
|
|
20250213,112600,50760850,6440,6440,6440,6440,0
|
|
20250213,112500,50760850,6440,6440,6440,6440,0
|
|
20250213,112400,50760850,6440,6440,6440,6440,0
|
|
20250213,112300,50760850,6440,6440,6440,6440,0
|
|
20250213,112200,50760850,6440,6440,6440,6440,1
|
|
20250213,112100,50754410,6440,6440,6440,6440,0
|
|
20250213,112000,50754410,6440,6440,6440,6440,0
|
|
20250213,111900,50754410,6440,6440,6440,6440,0
|
|
20250213,111800,50754410,6440,6440,6440,6440,0
|
|
20250213,111700,50754410,6440,6440,6440,6440,0
|
|
20250213,111600,50754410,6440,6440,6440,6440,0
|
|
20250213,111500,50754410,6440,6440,6440,6440,100
|
|
20250213,111400,50110410,6440,6440,6440,6440,510
|
|
20250213,111300,46826010,6440,6440,6440,6440,0
|
|
20250213,111200,46826010,6440,6440,6440,6440,0
|
|
20250213,111100,46826010,6440,6440,6440,6440,0
|
|
20250213,111000,46826010,6440,6440,6440,6440,0
|
|
20250213,110900,46826010,6440,6440,6440,6440,0
|
|
20250213,110800,46826010,6440,6440,6440,6440,0
|
|
20250213,110700,46826010,6440,6440,6440,6440,0
|
|
20250213,110600,46826010,6440,6440,6440,6440,0
|
|
20250213,110500,46826010,6440,6440,6440,6440,0
|
|
20250213,110400,46826010,6440,6440,6440,6440,0
|
|
20250213,110300,46826010,6440,6440,6440,6440,0
|
|
20250213,110200,46826010,6440,6440,6440,6440,0
|
|
20250213,110100,46826010,6440,6440,6440,6440,0
|
|
20250213,110000,46826010,6440,6440,6440,6440,1
|
|
20250213,105900,46819570,6440,6440,6440,6440,0
|
|
20250213,105800,46819570,6440,6440,6440,6440,1
|
|
20250213,105700,46813130,6440,6440,6440,6440,0
|
|
20250213,105600,46813130,6440,6440,6440,6440,0
|
|
20250213,105500,46813130,6440,6440,6440,6440,0
|
|
20250213,105400,46813130,6440,6440,6440,6440,0
|
|
20250213,105300,46813130,6440,6440,6440,6440,0
|
|
20250213,105200,46813130,6440,6440,6440,6440,0
|
|
20250213,105100,46813130,6440,6440,6440,6440,0
|
|
20250213,105000,46813130,6440,6440,6440,6440,0
|
|
20250213,104900,46813130,6440,6440,6440,6440,2
|
|
20250213,104800,46800250,6400,6400,6400,6400,11
|
|
20250213,104700,46729850,6440,6440,6440,6440,0
|
|
20250213,104600,46729850,6440,6440,6440,6440,0
|
|
20250213,104500,46729850,6440,6440,6440,6440,0
|
|
20250213,104400,46729850,6440,6440,6440,6440,2
|
|
20250213,104300,46716970,6430,6420,6430,6410,108
|
|
20250213,104200,46023960,6420,6420,6420,6420,0
|
|
20250213,104100,46023960,6420,6420,6420,6420,2
|
|
20250213,104000,46011120,6410,6420,6420,6410,2
|
|
20250213,103900,45998290,6420,6420,6420,6420,0
|
|
20250213,103800,45998290,6420,6420,6420,6420,0
|
|
20250213,103700,45998290,6420,6420,6420,6420,0
|
|
20250213,103600,45998290,6420,6420,6420,6420,2
|
|
20250213,103500,45985450,6420,6420,6420,6420,0
|
|
20250213,103400,45985450,6420,6420,6420,6420,0
|
|
20250213,103300,45985450,6420,6420,6420,6420,0
|
|
20250213,103200,45985450,6420,6420,6420,6420,0
|
|
20250213,103100,45985450,6420,6420,6420,6420,0
|
|
20250213,103000,45985450,6420,6420,6420,6420,0
|
|
20250213,102900,45985450,6420,6420,6420,6420,0
|
|
20250213,102800,45985450,6420,6420,6420,6420,2
|
|
20250213,102700,45972610,6420,6420,6420,6420,0
|
|
20250213,102600,45972610,6420,6420,6420,6420,2
|
|
20250213,102500,45959770,6340,6340,6340,6340,250
|
|
20250213,102400,44374770,6430,6430,6430,6430,117
|
|
20250213,102300,43622460,6430,6410,6440,6340,45
|
|
20250213,102200,43335460,6410,6320,6410,6280,19
|
|
20250213,102100,43215060,6410,6350,6410,6290,376
|
|
20250213,102000,40846400,6440,6440,6440,6440,0
|
|
20250213,101900,40846400,6440,6440,6440,6440,0
|
|
20250213,101800,40846400,6440,6440,6440,6440,0
|
|
20250213,101700,40846400,6440,6440,6440,6440,0
|
|
20250213,101600,40846400,6440,6350,6440,6350,5
|
|
20250213,101500,40814470,6350,6350,6350,6350,11
|
|
20250213,101400,40744620,6450,6450,6450,6450,0
|
|
20250213,101300,40744620,6450,6450,6450,6450,0
|
|
20250213,101200,40744620,6450,6450,6450,6450,0
|
|
20250213,101100,40744620,6450,6450,6450,6450,0
|
|
20250213,101000,40744620,6450,6450,6450,6450,0
|
|
20250213,100900,40744620,6450,6450,6450,6450,0
|
|
20250213,100800,40744620,6450,6450,6450,6450,1
|
|
20250213,100700,40738170,6450,6450,6450,6450,0
|
|
20250213,100600,40738170,6450,6450,6450,6450,1
|
|
20250213,100500,40731720,6450,6450,6450,6450,0
|
|
20250213,100400,40731720,6450,6450,6450,6450,0
|
|
20250213,100300,40731720,6450,6450,6450,6450,0
|
|
20250213,100200,40731720,6450,6450,6450,6450,0
|
|
20250213,100100,40731720,6450,6450,6450,6450,0
|
|
20250213,100000,40731720,6450,6450,6450,6450,0
|
|
20250213,095900,40731720,6450,6450,6450,6450,0
|
|
20250213,095800,40731720,6450,6440,6450,6440,10
|
|
20250213,095700,40667280,6440,6440,6440,6440,0
|
|
20250213,095600,40667280,6440,6440,6440,6440,0
|
|
20250213,095500,40667280,6440,6440,6440,6440,0
|
|
20250213,095400,40667280,6440,6440,6440,6440,0
|
|
20250213,095300,40667280,6440,6440,6440,6440,0
|
|
20250213,095200,40667280,6440,6440,6440,6440,0
|
|
20250213,095100,40667280,6440,6440,6440,6440,2
|
|
20250213,095000,40654400,6350,6380,6380,6350,1000
|
|
20250213,094900,34303850,6450,6450,6450,6450,0
|
|
20250213,094800,34303850,6450,6450,6450,6450,0
|
|
20250213,094700,34303850,6450,6450,6450,6450,1
|
|
20250213,094600,34297400,6440,6440,6440,6440,781
|
|
20250213,094500,29267760,6440,6440,6440,6440,0
|
|
20250213,094400,29267760,6440,6370,6440,6370,328
|
|
20250213,094300,27177640,6350,6360,6360,6350,265
|
|
20250213,094200,25494790,6370,6370,6370,6370,7
|
|
20250213,094100,25450200,6370,6380,6380,6360,4
|
|
20250213,094000,25424710,6320,6320,6380,6320,4
|
|
20250213,093900,25399310,6310,6410,6410,6200,3001
|
|
20250213,093800,6646960,6450,6450,6450,6450,0
|
|
20250213,093700,6646960,6450,6450,6450,6450,0
|
|
20250213,093600,6646960,6450,6450,6450,6450,0
|
|
20250213,093500,6646960,6450,6450,6450,6450,775
|
|
20250213,093400,1648210,6450,6450,6450,6450,0
|
|
20250213,093300,1648210,6450,6450,6450,6450,0
|
|
20250213,093200,1648210,6450,6450,6450,6450,0
|
|
20250213,093100,1648210,6450,6450,6450,6450,0
|
|
20250213,093000,1648210,6450,6450,6450,6450,1
|
|
20250213,092900,1641760,6450,6450,6450,6450,0
|
|
20250213,092800,1641760,6450,6450,6450,6450,0
|
|
20250213,092700,1641760,6450,6450,6450,6450,0
|
|
20250213,092600,1641760,6450,6450,6450,6450,0
|
|
20250213,092500,1641760,6450,6450,6450,6450,0
|
|
20250213,092400,1641760,6450,6430,6450,6410,9
|
|
20250213,092300,1583880,6430,6430,6430,6430,2
|
|
20250213,092200,1571020,6440,6440,6440,6440,0
|
|
20250213,092100,1571020,6440,6440,6440,6440,0
|
|
20250213,092000,1571020,6440,6440,6440,6440,2
|
|
20250213,091900,1558140,6400,6470,6470,6400,202
|
|
20250213,091800,264920,6460,6460,6460,6460,0
|
|
20250213,091700,264920,6460,6460,6460,6460,1
|
|
20250213,091600,258460,6470,6470,6470,6470,0
|
|
20250213,091500,258460,6470,6460,6470,6460,15
|
|
20250213,091400,161450,6450,6450,6450,6450,2
|
|
20250213,091300,148550,6460,6460,6460,6460,2
|
|
20250213,091200,135630,6470,6470,6470,6470,0
|
|
20250213,091100,135630,6470,6480,6480,6470,7
|
|
20250213,091000,90290,6480,6480,6480,6480,2
|
|
20250213,090900,77330,6400,6400,6400,6400,0
|
|
20250213,090800,77330,6400,6410,6480,6400,4
|
|
20250213,090700,51630,6480,6470,6480,6420,3
|
|
20250213,090600,32260,6470,6410,6470,6410,2
|
|
20250213,090500,19380,6480,6480,6480,6480,0
|
|
20250213,090400,19380,6480,6480,6480,6480,0
|
|
20250213,090300,19380,6480,6480,6480,6480,0
|
|
20250213,090200,19380,6480,6480,6480,6480,1
|
|
20250213,090100,12900,6450,6450,6450,6450,1
|
|
20250213,090000,6450,6450,6450,6450,6450,1
|